AZN: AstraZeneca PLC

As of Wednesday, October 28th, 2026

$ 169.51

-0.55 -0.32%

Open: 168.65
High: 171.94
Low: 167.96
Volume: 1,691,991
Previous Close on Tuesday, October 27th, 2026

$ 170.06

-2.00 -1.16%

Open: 169.68
High: 171.72
Low: 169.45
Volume: 2,905,421

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-28 168.65 171.94 167.96 169.51 1,691,931 -0.55 -0.32
2026-10-27 169.68 171.72 169.45 170.06 2,905,421 -2.00 -1.16
2026-10-26 171.54 172.37 170.68 172.06 3,287,736 +0.57 +0.33
2026-10-23 171.28 171.75 169.51 171.49 3,666,327 -1.22 -0.71
2026-10-22 169.86 173.91 169.32 172.71 2,758,084 +4.26 +2.53
2026-10-21 168.91 169.84 168.09 168.45 1,854,413 -0.37 -0.22
2026-10-20 166.77 169.24 166.66 168.82 4,083,600 +4.87 +2.97
2026-10-19 164.51 166.10 163.91 163.95 2,060,533 -1.46 -0.88
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 173.91
On 2026-10-22		 167.96
On 2026-10-28		 1.06 0.63 173.91
On 2026-10-22		 167.96
On 2026-10-28		 -3.42 171.17
10D 173.91
On 2026-10-22		 163.91
On 2026-10-19		 7.48 4.62 173.91
On 2026-10-22		 167.96
On 2026-10-28		 -3.42 168.91
20D 173.91
On 2026-10-22		 154.00
On 2026-10-13		 8.04 4.98 161.33
On 2026-10-01		 154.00
On 2026-10-13		 -4.54 163.66
WTD 172.37
On 2026-10-26		 167.96
On 2026-10-28		 -1.98 -1.15 172.37
On 2026-10-26		 167.96
On 2026-10-28		 -2.56 170.54
MTD 173.91
On 2026-10-22		 154.00
On 2026-10-13		 8.04 4.98 161.33
On 2026-10-01		 154.00
On 2026-10-13		 -4.54 163.66
As of Wednesday, October 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.13 +3.37 +1.13 5,707,721
KO

The Coca-Cola Company

92.41 +1.08 +1.18 13,068,610
PFE

Pfizer Inc.

29.45 -0.34 -1.14 26,325,904
VZ

Verizon Communications Inc.

43.36 -0.53 -1.20 25,251,699
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,475.10 +97.53 +0.19 387,816,319
DJTA

Dow Jones Transportation Average

20,041.78 -505.74 -2.46 74,867,634
SPX

S&P 500 Index

7,743.98 +21.38 +0.28
OEX

S&P 100 Index

3,843.17 +11.41 +0.30
NDX

NASDAQ 100 Index

29,813.16 +161.72 +0.55
NYA

NYSE Composite Index

24,261.28 +50.60 +0.21
XAX

NYSE AMEX Composite Index

8,345.00 +93.93 +1.14
RUI

RUSSELL 1000 Index

4,209.65 +11.16 +0.27
RUT

Russell 2000 Index

2,830.51 +11.64 +0.41
RUA

Russell 3000 Index

4,383.35 +11.88 +0.27
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.35 -0.14 -0.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.18 -0.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.22 -0.35 -1.79
 
Recent
Ticker Last Chg %Chg Volume
IWB

iShares Russell 1000 ETF

421.72 +1.31 +0.31 508,724
XCI

NYSE Arca Computer Technology Index

18,762.39 +82.40 +0.44
AESI

Atlas Energy Solutions Inc.

9.62 +0.54 +5.95 4,787,571
LEN_B

Lennar Corporation

82.46 -0.96 -1.15 64,015
AZN

AstraZeneca PLC

169.51 -0.55 -0.32 1,691,991